|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.90
+0.07/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 7/5/2024
|
|
| Open |
8.50 |
| High |
8.53 |
| Low |
8.24 |
| Volume |
2,115,400 |
| Split-adjusted Price |
8.39 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-0.01 / -0.12%
|
8.50
|
8.53
|
8.24
|
8.39
|
8.39
|
8.39
|
2,115,400
|
|
|
7/4/2024
|
+0.32 / +3.96%
|
8.12
|
8.58
|
8.12
|
8.40
|
8.37
|
8.40
|
5,256,200
|
|
|
7/3/2024
|
+0.20 / +2.54%
|
7.88
|
8.29
|
7.88
|
8.08
|
8.16
|
8.08
|
2,912,300
|
|
|
7/2/2024
|
+0.12 / +1.55%
|
7.80
|
7.90
|
7.77
|
7.88
|
7.82
|
7.88
|
1,457,400
|
|
|
7/1/2024
|
+0.06 / +0.78%
|
7.70
|
7.80
|
7.40
|
7.76
|
7.67
|
7.76
|
1,823,100
|
|
|
6/28/2024
|
-0.41 / -5.06%
|
8.10
|
8.18
|
7.65
|
7.70
|
7.96
|
7.70
|
2,577,800
|
|
|
6/27/2024
|
-0.19 / -2.29%
|
8.22
|
8.42
|
8.05
|
8.11
|
8.18
|
8.11
|
1,884,800
|
|
|
6/26/2024
|
-0.10 / -1.19%
|
8.53
|
8.53
|
8.10
|
8.30
|
8.24
|
8.30
|
3,052,300
|
|
|
6/25/2024
|
-0.18 / -2.10%
|
8.69
|
8.69
|
8.34
|
8.40
|
8.47
|
8.40
|
3,182,100
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.40
|
8.58
|
8.77
|
8.58
|
5,719,500
|
|
|
6/21/2024
|
+0.56 / +6.98%
|
8.03
|
8.58
|
8.03
|
8.58
|
8.45
|
8.58
|
6,103,000
|
|
|
6/20/2024
|
-0.05 / -0.62%
|
8.18
|
8.18
|
7.90
|
8.02
|
8.03
|
8.02
|
1,543,900
|
|
|
6/19/2024
|
-0.16 / -1.94%
|
8.23
|
8.30
|
8.07
|
8.07
|
8.16
|
8.07
|
1,620,500
|
|
|
6/18/2024
|
+0.03 / +0.37%
|
8.34
|
8.50
|
8.22
|
8.23
|
8.31
|
8.23
|
1,336,700
|
|
|
6/17/2024
|
+0.15 / +1.86%
|
8.05
|
8.40
|
8.01
|
8.20
|
8.24
|
8.20
|
2,331,100
|
|
|
6/14/2024
|
-0.21 / -2.54%
|
8.26
|
8.40
|
8.05
|
8.05
|
8.27
|
8.05
|
2,106,700
|
|
|
6/13/2024
|
+0.01 / +0.12%
|
8.30
|
8.50
|
8.22
|
8.26
|
8.29
|
8.26
|
1,783,600
|
|
|
6/12/2024
|
+0.01 / +0.12%
|
8.18
|
8.30
|
8.17
|
8.25
|
8.22
|
8.25
|
1,389,500
|
|
|
6/11/2024
|
+0.19 / +2.36%
|
8.11
|
8.40
|
8.11
|
8.24
|
8.30
|
8.24
|
2,400,000
|
|
|
6/10/2024
|
+0.09 / +1.13%
|
8.00
|
8.05
|
7.96
|
8.05
|
8.00
|
8.05
|
731,400
|
|
|
6/7/2024
|
-0.01 / -0.13%
|
8.15
|
8.15
|
7.95
|
7.96
|
7.99
|
7.96
|
676,700
|
|
|
6/6/2024
|
-0.07 / -0.87%
|
8.05
|
8.20
|
7.95
|
7.97
|
8.06
|
7.97
|
840,000
|
|
|
6/5/2024
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.02
|
8.04
|
8.09
|
8.04
|
736,500
|
|
|
6/4/2024
|
+0.07 / +0.87%
|
7.99
|
8.41
|
7.99
|
8.10
|
8.24
|
8.10
|
1,386,100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.97
|
8.03
|
8.03
|
8.03
|
867,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
8.03
|
8.13
|
8.00
|
8.03
|
8.07
|
8.03
|
952,100
|
|
|
5/30/2024
|
+0.13 / +1.65%
|
7.80
|
8.09
|
7.76
|
8.03
|
7.94
|
8.03
|
1,047,000
|
|
|
5/29/2024
|
+0.10 / +1.28%
|
7.80
|
8.07
|
7.78
|
7.90
|
7.94
|
7.90
|
1,345,900
|
|
|
5/28/2024
|
+0.08 / +1.04%
|
7.74
|
7.85
|
7.72
|
7.80
|
7.77
|
7.80
|
436,700
|
|
|
5/27/2024
|
-0.07 / -0.90%
|
7.75
|
7.86
|
7.68
|
7.72
|
7.78
|
7.72
|
399,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|